Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.595 +0.035 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.395 5.407 5.359 5.395 124,736 +0.00(+0.00%)
Feb 27, 2019 5.412 5.418 5.383 5.395 143,969 -0.02(-0.44%)
Feb 26, 2019 5.418 5.427 5.395 5.418 86,933 -0.01(-0.11%)
Feb 25, 2019 5.418 5.436 5.412 5.424 143,482 -0.01(-0.11%)
Feb 22, 2019 5.436 5.436 5.418 5.430 61,738 -0.01(-0.11%)
Feb 21, 2019 5.418 5.436 5.418 5.436 74,805 +0.01(+0.22%)
Feb 20, 2019 5.418 5.430 5.418 5.424 49,809 -0.01(-0.11%)
Feb 19, 2019 5.407 5.430 5.407 5.430 27,780 +0.02(+0.44%)
Feb 15, 2019 5.401 5.418 5.401 5.407 42,002 -0.03(-0.55%)
Feb 14, 2019 5.407 5.436 5.389 5.436 60,909 +0.02(+0.33%)
Feb 13, 2019 5.418 5.418 5.395 5.418 22,366 -0.01(-0.11%)
Feb 12, 2019 5.412 5.424 5.335 5.424 45,946 +0.02(+0.33%)
Feb 11, 2019 5.424 5.430 5.407 5.407 162,634 -0.02(-0.44%)
Feb 08, 2019 5.395 5.430 5.389 5.430 128,201 +0.08(+1.41%)
Feb 07, 2019 5.347 5.359 5.341 5.355 52,793 +0.00(+0.03%)
Feb 06, 2019 5.335 5.359 5.335 5.353 45,870 -0.01(-0.11%)
Feb 05, 2019 5.359 5.361 5.353 5.359 16,499 +0.00(+0.00%)
Feb 04, 2019 5.353 5.359 5.347 5.359 77,215 +0.00(+0.06%)
Feb 01, 2019 5.347 5.356 5.347 5.356 20,579 +0.00(+0.06%)
Jan 31, 2019 5.341 5.359 5.341 5.353 31,717 +0.01(+0.22%)
Jan 30, 2019 5.335 5.353 5.335 5.341 42,628 +0.01(+0.22%)
Jan 29, 2019 5.335 5.353 5.329 5.329 21,782 -0.01(-0.11%)
Jan 28, 2019 5.335 5.341 5.335 5.335 39,344 -0.01(-0.11%)
Jan 25, 2019 5.353 5.353 5.335 5.341 116,730 -0.01(-0.11%)
Jan 24, 2019 5.353 5.365 5.347 5.347 60,679 -0.01(-0.11%)
Jan 23, 2019 5.294 5.377 5.294 5.353 147,309 +0.06(+1.12%)
Jan 22, 2019 5.282 5.300 5.282 5.294 145,128 +0.01(+0.11%)
Jan 18, 2019 5.282 5.294 5.282 5.288 105,428 +0.01(+0.11%)
Jan 17, 2019 5.282 5.300 5.282 5.282 69,172 -0.01(-0.11%)
Jan 16, 2019 5.282 5.300 5.282 5.288 66,040 +0.00(+0.00%)
Jan 15, 2019 5.294 5.294 5.282 5.288 79,093 +0.01(+0.11%)
Jan 14, 2019 5.282 5.294 5.276 5.282 101,315 -0.02(-0.34%)
Jan 11, 2019 5.282 5.300 5.282 5.300 41,834 +0.01(+0.11%)
Jan 10, 2019 5.288 5.294 5.288 5.294 49,659 +0.00(+0.00%)
Jan 09, 2019 5.288 5.300 5.282 5.294 37,562 +0.01(+0.11%)
Jan 08, 2019 5.294 5.306 5.288 5.288 56,027 -0.01(-0.11%)
Jan 07, 2019 5.288 5.303 5.288 5.294 35,245 +0.02(+0.34%)
Jan 04, 2019 5.288 5.359 5.276 5.276 98,681 +0.00(+0.00%)
Jan 03, 2019 5.282 5.294 5.276 5.276 58,559 -0.02(-0.45%)
Jan 02, 2019 5.276 5.317 5.276 5.300 45,504 +0.02(+0.45%)
Dec 31, 2018 5.324 5.383 5.276 5.276 155,528 -0.01(-0.22%)
Dec 28, 2018 5.276 5.288 5.276 5.288 405,520 +0.01(+0.11%)
Dec 27, 2018 5.282 5.297 5.276 5.282 132,504 -0.01(-0.11%)
Dec 26, 2018 5.318 5.335 5.288 5.288 59,669 -0.03(-0.56%)
Dec 24, 2018 5.300 5.318 5.282 5.318 33,231 +0.03(+0.56%)
Dec 21, 2018 5.276 5.318 5.276 5.288 70,341 +0.01(+0.11%)
Dec 20, 2018 5.294 5.324 5.282 5.282 297,701 -0.02(-0.45%)
Dec 19, 2018 5.324 5.324 5.300 5.306 163,979 -0.01(-0.22%)
Dec 18, 2018 5.329 5.329 5.318 5.318 73,587 -0.01(-0.18%)
Dec 17, 2018 5.338 5.350 5.321 5.327 94,383 +0.00(+0.00%)
Dec 14, 2018 5.316 5.338 5.316 5.327 102,169 +0.00(+0.00%)
Dec 13, 2018 5.321 5.333 5.321 5.327 125,664 +0.01(+0.11%)
Dec 12, 2018 5.327 5.333 5.321 5.321 101,865 -0.01(-0.11%)
Dec 11, 2018 5.327 5.338 5.327 5.327 20,424 -0.01(-0.11%)
Dec 10, 2018 5.344 5.344 5.321 5.333 35,501 -0.01(-0.11%)
Dec 07, 2018 5.316 5.344 5.316 5.338 59,466 +0.02(+0.43%)
Dec 06, 2018 5.316 5.327 5.316 5.316 116,605 +0.00(+0.00%)
Dec 04, 2018 5.321 5.333 5.316 5.316 74,112 -0.02(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.